Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,000.46+22.89 (+0.77%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:1640.00
CallsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210416C016400002020-10-16 8:43AM EST2021-04-161,750.501,508.401,524.250.00-12206.29%
AMZN210618C016400002020-11-19 9:59AM EST2021-06-181,468.001,570.351,583.700.00-133148.71%
AMZN210716C016400002021-01-19 12:01AM EST2021-07-161,484.901,655.751,663.350.00-50153.81%
AMZN210917C016400002021-02-05 3:04PM EST2021-09-171,724.701,375.001,385.000.00-1251.79%
AMZN211217C016400002021-01-21 3:20PM EST2021-12-171,703.991,631.151,638.500.00-63100.11%
AMZN220121C016400002021-02-24 3:22PM EST2022-01-211,538.631,381.501,399.350.00-486547.37%
AMZN220617C016400002021-01-21 3:22PM EST2022-06-171,727.921,649.951,657.000.00-221180.84%
AMZN230120C016400002021-03-04 10:26AM EST2023-01-201,342.001,412.501,430.50-90.00-6.28%11238.19%
PutsforMarch 12, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210319P016400002021-03-04 2:02PM EST2021-03-190.290.000.39-0.64-68.82%2145108.01%
AMZN210416P016400002021-03-04 10:36AM EST2021-04-162.451.281.73+1.11+82.84%22275.07%
AMZN210521P016400002021-02-25 9:31AM EST2021-05-212.913.854.500.00-101063.22%
AMZN210618P016400002021-03-04 2:22PM EST2021-06-187.105.255.950.00-420856.53%
AMZN210716P016400002021-02-17 3:53PM EST2021-07-164.356.507.250.00-2020051.86%
AMZN210820P016400002021-02-16 3:03PM EST2021-08-206.159.1010.000.00-11549.17%
AMZN210917P016400002021-02-24 3:14PM EST2021-09-179.0010.4511.500.00--046.68%
AMZN211015P016400002021-02-19 2:30PM EST2021-10-159.2512.0013.100.00-21644.73%
AMZN211119P016400002020-12-30 3:50PM EST2021-11-1915.9516.4020.000.00--345.29%
AMZN211217P016400002021-03-04 1:59PM EST2021-12-1719.2515.9517.350.00-31541.76%
AMZN220121P016400002021-03-05 9:47AM EST2022-01-2123.5018.0019.85+5.45+30.19%65340.54%
AMZN220617P016400002021-02-24 10:17AM EST2022-06-1723.6024.7026.75-6.15-20.67%1835.87%
AMZN230120P016400002021-03-05 10:13AM EST2023-01-2036.3535.3538.35-1.65-4.34%25432.34%